PT Supra Boga Lestari Tbk (IDX:RANC)
Indonesia · Delayed Price · Currency is IDR 416.00
0.00 (0.00%)
Aug 1, 2025, 3:09 PM WIB
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 2,500 |
| Jul 31, 2025 | 416.00 | 418.00 | 410.00 | 416.00 | 416.00 | 0.97% | 9,000 |
| Jul 30, 2025 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 0.49% | 7,300 |
| Jul 29, 2025 | 410.00 | 414.00 | 408.00 | 410.00 | 410.00 | -1.44% | 14,800 |
| Jul 28, 2025 | 414.00 | 418.00 | 414.00 | 416.00 | 416.00 | 0.48% | 6,400 |
| Jul 25, 2025 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | - | 5,900 |
| Jul 24, 2025 | 420.00 | 424.00 | 408.00 | 414.00 | 414.00 | -1.43% | 67,000 |
| Jul 23, 2025 | 412.00 | 420.00 | 406.00 | 420.00 | 420.00 | 2.94% | 21,200 |
| Jul 22, 2025 | 414.00 | 414.00 | 406.00 | 408.00 | 408.00 | -1.45% | 38,200 |
| Jul 21, 2025 | 418.00 | 418.00 | 412.00 | 414.00 | 414.00 | -0.96% | 23,300 |
| Jul 18, 2025 | 418.00 | 422.00 | 418.00 | 418.00 | 418.00 | - | 4,600 |
| Jul 17, 2025 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.48% | 21,900 |
| Jul 16, 2025 | 422.00 | 422.00 | 418.00 | 420.00 | 420.00 | 0.48% | 21,300 |
| Jul 15, 2025 | 418.00 | 418.00 | 416.00 | 418.00 | 418.00 | - | 12,000 |
| Jul 14, 2025 | 422.00 | 422.00 | 416.00 | 418.00 | 418.00 | -0.95% | 12,900 |
| Jul 11, 2025 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.48% | 11,700 |
| Jul 10, 2025 | 424.00 | 424.00 | 420.00 | 420.00 | 420.00 | - | 3,300 |
| Jul 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.48% | 47,000 |
| Jul 8, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.97% | 700 |
| Jul 7, 2025 | 420.00 | 420.00 | 412.00 | 414.00 | 414.00 | -1.43% | 2,000 |
| Jul 4, 2025 | 418.00 | 420.00 | 402.00 | 420.00 | 420.00 | 0.48% | 4,600 |
| Jul 3, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | 7,300 |
| Jul 2, 2025 | 414.00 | 418.00 | 412.00 | 418.00 | 418.00 | -0.48% | 3,100 |
| Jul 1, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.96% | 600 |
| Jun 30, 2025 | 418.00 | 418.00 | 416.00 | 416.00 | 416.00 | -0.48% | 3,300 |
| Jun 26, 2025 | 410.00 | 418.00 | 410.00 | 418.00 | 418.00 | 1.95% | 6,100 |
| Jun 25, 2025 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | -0.49% | 14,000 |
| Jun 24, 2025 | 412.00 | 422.00 | 404.00 | 412.00 | 412.00 | - | 12,100 |
| Jun 23, 2025 | 408.00 | 416.00 | 400.00 | 412.00 | 412.00 | 0.98% | 4,300 |
| Jun 20, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.49% | 300 |
| Jun 19, 2025 | 420.00 | 422.00 | 402.00 | 406.00 | 406.00 | -3.33% | 6,000 |
| Jun 18, 2025 | 422.00 | 426.00 | 412.00 | 420.00 | 420.00 | -0.47% | 31,200 |
| Jun 17, 2025 | 424.00 | 424.00 | 416.00 | 422.00 | 422.00 | -0.47% | 6,800 |
| Jun 16, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 1.92% | 5,100 |
| Jun 13, 2025 | 426.00 | 426.00 | 410.00 | 416.00 | 416.00 | -2.35% | 6,200 |
| Jun 12, 2025 | 414.00 | 426.00 | 414.00 | 426.00 | 426.00 | 2.40% | 1,200 |
| Jun 11, 2025 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | 100 |
| Jun 10, 2025 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | -0.95% | 1,700 |
| Jun 5, 2025 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.47% | 15,200 |
| Jun 4, 2025 | 426.00 | 426.00 | 418.00 | 422.00 | 422.00 | -0.47% | 27,000 |
| Jun 3, 2025 | 412.00 | 424.00 | 410.00 | 424.00 | 424.00 | 3.41% | 9,700 |
| Jun 2, 2025 | 424.00 | 424.00 | 400.00 | 410.00 | 410.00 | -3.30% | 7,800 |
| May 28, 2025 | 418.00 | 426.00 | 418.00 | 424.00 | 424.00 | 1.44% | 2,700 |
| May 27, 2025 | 426.00 | 426.00 | 408.00 | 418.00 | 418.00 | -0.48% | 15,400 |
| May 26, 2025 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | -1.41% | 22,100 |
| May 23, 2025 | 418.00 | 426.00 | 414.00 | 426.00 | 426.00 | 1.91% | 40,900 |
| May 22, 2025 | 420.00 | 426.00 | 418.00 | 418.00 | 418.00 | -0.48% | 4,400 |
| May 21, 2025 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.41% | 71,300 |
| May 20, 2025 | 428.00 | 428.00 | 418.00 | 426.00 | 426.00 | -0.47% | 7,600 |
| May 19, 2025 | 418.00 | 430.00 | 418.00 | 428.00 | 428.00 | 2.88% | 10,600 |